Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.764 | 9.764 | 9.532 | 9.619 | 187,366 | -0.14(-1.48%) |
Oct 28, 2016 | 9.888 | 9.888 | 9.706 | 9.764 | 205,761 | -0.10(-0.97%) |
Oct 27, 2016 | 9.884 | 9.892 | 9.829 | 9.859 | 117,337 | +0.05(+0.46%) |
Oct 26, 2016 | 9.822 | 9.922 | 9.780 | 9.813 | 54,451 | +0.03(+0.34%) |
Oct 25, 2016 | 9.863 | 9.902 | 9.764 | 9.780 | 170,412 | -0.01(-0.08%) |
Oct 24, 2016 | 9.660 | 9.797 | 9.581 | 9.789 | 150,419 | +0.11(+1.11%) |
Oct 21, 2016 | 9.697 | 9.714 | 9.557 | 9.681 | 209,979 | -0.01(-0.09%) |
Oct 20, 2016 | 9.946 | 9.996 | 9.581 | 9.689 | 384,949 | -0.16(-1.62%) |
Oct 19, 2016 | 10.15 | 10.17 | 9.716 | 9.849 | 447,738 | -0.25(-2.52%) |
Oct 18, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 198,257 | +0.01(+0.13%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.990 | 10.09 | 256,088 | +0.06(+0.60%) |
Oct 14, 2016 | 10.00 | 10.03 | 9.953 | 10.03 | 189,488 | +0.07(+0.65%) |
Oct 13, 2016 | 9.973 | 10.01 | 9.876 | 9.965 | 217,125 | -0.02(-0.24%) |
Oct 12, 2016 | 9.969 | 9.994 | 9.930 | 9.990 | 168,465 | +0.05(+0.53%) |
Oct 11, 2016 | 9.888 | 9.937 | 9.855 | 9.937 | 86,875 | +0.02(+0.16%) |
Oct 10, 2016 | 9.981 | 9.981 | 9.908 | 9.920 | 73,142 | -0.05(-0.53%) |
Oct 07, 2016 | 9.937 | 9.994 | 9.904 | 9.973 | 174,077 | +0.06(+0.57%) |
Oct 06, 2016 | 9.860 | 9.916 | 9.860 | 9.916 | 111,918 | +0.06(+0.62%) |
Oct 05, 2016 | 9.815 | 9.859 | 9.803 | 9.855 | 107,325 | +0.07(+0.66%) |
Oct 04, 2016 | 9.758 | 9.882 | 9.758 | 9.790 | 191,953 | -0.00(-0.04%) |
Oct 03, 2016 | 9.803 | 9.843 | 9.746 | 9.794 | 170,898 | +0.09(+0.88%) |
Sep 30, 2016 | 9.758 | 9.896 | 9.709 | 9.709 | 383,435 | -0.03(-0.29%) |
Sep 29, 2016 | 9.823 | 9.853 | 9.693 | 9.738 | 400,528 | -0.09(-0.91%) |
Sep 28, 2016 | 9.851 | 9.963 | 9.819 | 9.827 | 297,108 | -0.02(-0.25%) |
Sep 27, 2016 | 9.831 | 9.935 | 9.831 | 9.851 | 189,436 | +0.03(+0.29%) |
Sep 26, 2016 | 9.835 | 9.862 | 9.815 | 9.823 | 142,900 | +0.00(+0.04%) |
Sep 23, 2016 | 9.827 | 9.835 | 9.819 | 9.819 | 54,117 | +0.00(+0.00%) |
Sep 22, 2016 | 9.823 | 9.835 | 9.794 | 9.819 | 87,766 | -0.00(-0.04%) |
Sep 21, 2016 | 9.835 | 9.875 | 9.774 | 9.823 | 248,566 | +0.07(+0.73%) |
Sep 20, 2016 | 9.780 | 9.844 | 9.736 | 9.752 | 272,965 | -0.02(-0.25%) |
Sep 19, 2016 | 9.780 | 9.812 | 9.671 | 9.776 | 210,749 | +0.02(+0.25%) |
Sep 16, 2016 | 9.800 | 9.800 | 9.699 | 9.752 | 98,348 | -0.01(-0.12%) |
Sep 15, 2016 | 9.756 | 9.780 | 9.671 | 9.764 | 249,942 | -0.06(-0.61%) |
Sep 14, 2016 | 9.724 | 9.877 | 9.695 | 9.824 | 235,660 | +0.14(+1.41%) |
Sep 13, 2016 | 9.619 | 9.708 | 9.506 | 9.687 | 291,732 | +0.02(+0.21%) |
Sep 12, 2016 | 9.772 | 9.820 | 9.659 | 9.667 | 281,515 | -0.17(-1.68%) |
Sep 09, 2016 | 9.893 | 9.918 | 9.780 | 9.832 | 128,318 | -0.08(-0.77%) |
Sep 08, 2016 | 9.925 | 9.957 | 9.885 | 9.909 | 139,509 | -0.02(-0.24%) |
Sep 07, 2016 | 9.885 | 9.941 | 9.828 | 9.933 | 120,821 | +0.09(+0.94%) |
Sep 06, 2016 | 9.893 | 9.953 | 9.828 | 9.840 | 160,216 | +0.01(+0.08%) |
Sep 02, 2016 | 9.804 | 9.832 | 9.832 | 9.832 | 177,653 | +0.05(+0.53%) |
Sep 01, 2016 | 9.909 | 9.909 | 9.780 | 9.780 | 153,932 | -0.14(-1.42%) |
Aug 31, 2016 | 9.812 | 9.949 | 9.753 | 9.921 | 236,935 | +0.14(+1.48%) |
Aug 30, 2016 | 9.776 | 9.820 | 9.740 | 9.776 | 106,962 | +0.01(+0.08%) |
Aug 29, 2016 | 9.776 | 9.840 | 9.754 | 9.768 | 209,204 | +0.01(+0.12%) |
Aug 26, 2016 | 9.756 | 9.760 | 9.716 | 9.756 | 152,506 | +0.02(+0.21%) |
Aug 25, 2016 | 9.695 | 9.760 | 9.691 | 9.736 | 124,230 | +0.03(+0.33%) |
Aug 24, 2016 | 9.679 | 9.730 | 9.679 | 9.704 | 67,038 | +0.01(+0.12%) |
Aug 23, 2016 | 9.695 | 9.728 | 9.671 | 9.691 | 75,228 | +0.01(+0.08%) |
Aug 22, 2016 | 9.720 | 9.752 | 9.675 | 9.683 | 122,362 | -0.04(-0.46%) |
Aug 19, 2016 | 9.740 | 9.744 | 9.687 | 9.728 | 81,121 | -0.03(-0.29%) |
Aug 18, 2016 | 9.708 | 9.756 | 9.687 | 9.756 | 99,970 | +0.05(+0.54%) |
Aug 17, 2016 | 9.720 | 9.760 | 9.635 | 9.704 | 202,594 | -0.01(-0.06%) |
Aug 16, 2016 | 9.686 | 9.741 | 9.666 | 9.710 | 215,419 | +0.03(+0.29%) |
Aug 15, 2016 | 9.546 | 9.682 | 9.546 | 9.682 | 178,787 | +0.14(+1.42%) |
Aug 12, 2016 | 9.530 | 9.596 | 9.530 | 9.546 | 117,545 | +0.01(+0.13%) |
Aug 11, 2016 | 9.522 | 9.566 | 9.518 | 9.534 | 89,734 | -0.02(-0.17%) |
Aug 10, 2016 | 9.634 | 9.638 | 9.550 | 9.550 | 115,756 | -0.04(-0.41%) |
Aug 09, 2016 | 9.646 | 9.666 | 9.538 | 9.589 | 140,654 | -0.02(-0.21%) |
Aug 08, 2016 | 9.570 | 9.642 | 9.554 | 9.610 | 96,804 | +0.04(+0.42%) |
Aug 05, 2016 | 9.578 | 9.638 | 9.566 | 9.570 | 139,859 | +0.04(+0.38%) |
Aug 04, 2016 | 9.550 | 9.566 | 9.526 | 9.534 | 78,773 | +0.02(+0.25%) |
Aug 03, 2016 | 9.506 | 9.582 | 9.496 | 9.510 | 89,426 | -0.00(-0.04%) |
Aug 02, 2016 | 9.510 | 9.586 | 9.486 | 9.514 | 115,004 | +0.04(+0.38%) |